Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.820 4.836 4.702 4.836 159,089 +0.10(+2.15%)
Jun 28, 2012 4.742 4.788 4.710 4.734 58,742 -0.01(-0.17%)
Jun 27, 2012 4.718 4.748 4.694 4.742 81,074 +0.04(+0.83%)
Jun 26, 2012 4.734 4.765 4.702 4.702 73,717 -0.05(-1.15%)
Jun 25, 2012 4.796 4.828 4.687 4.757 169,437 -0.02(-0.33%)
Jun 22, 2012 4.789 4.836 4.749 4.773 80,131 -0.02(-0.49%)
Jun 21, 2012 4.789 4.828 4.687 4.796 175,142 +0.01(+0.16%)
Jun 20, 2012 4.828 4.890 4.781 4.789 101,862 -0.08(-1.61%)
Jun 19, 2012 4.757 4.898 4.742 4.867 148,757 +0.13(+2.64%)
Jun 18, 2012 4.859 4.898 4.687 4.742 189,768 -0.11(-2.26%)
Jun 15, 2012 4.742 4.851 4.702 4.851 133,790 +0.13(+2.65%)
Jun 14, 2012 4.726 4.781 4.671 4.726 284,193 -0.02(-0.50%)
Jun 13, 2012 4.796 4.851 4.718 4.749 179,639 -0.05(-1.14%)
Jun 12, 2012 4.843 4.890 4.796 4.804 115,401 -0.04(-0.81%)
Jun 11, 2012 5.024 5.086 4.828 4.843 170,195 -0.16(-3.13%)
Jun 08, 2012 5.024 5.047 4.970 5.000 69,806 -0.02(-0.31%)
Jun 07, 2012 5.102 5.157 4.992 5.016 165,669 -0.02(-0.31%)
Jun 06, 2012 4.930 5.118 4.930 5.032 223,950 +0.13(+2.56%)
Jun 05, 2012 4.914 4.984 4.898 4.906 99,481 +0.00(+0.00%)
Jun 04, 2012 5.024 5.047 4.898 4.906 224,459 -0.13(-2.64%)
Jun 01, 2012 5.047 5.071 4.969 5.039 145,835 -0.05(-0.92%)
May 31, 2012 5.032 5.118 4.937 5.086 203,215 +0.08(+1.56%)
May 30, 2012 5.118 5.133 5.000 5.008 136,033 -0.13(-2.44%)
May 29, 2012 5.196 5.259 5.133 5.133 200,445 -0.05(-1.06%)
May 25, 2012 5.126 5.251 5.094 5.188 260,558 +0.08(+1.53%)
May 24, 2012 5.063 5.141 5.063 5.110 251,670 +0.05(+0.93%)
May 23, 2012 5.079 5.079 4.898 5.063 235,724 -0.02(-0.46%)
May 22, 2012 5.094 5.173 5.055 5.086 205,147 +0.04(+0.78%)
May 21, 2012 4.937 5.086 4.922 5.047 135,564 +0.10(+2.06%)
May 18, 2012 5.014 5.042 4.907 4.945 360,437 -0.06(-1.22%)
May 17, 2012 4.976 5.045 4.930 5.007 261,561 +0.05(+0.93%)
May 16, 2012 5.052 5.160 4.899 4.961 220,304 -0.09(-1.82%)
May 15, 2012 5.022 5.083 5.014 5.052 189,143 +0.05(+1.07%)
May 14, 2012 5.052 5.106 4.999 4.999 150,053 -0.06(-1.21%)
May 11, 2012 5.129 5.129 5.052 5.060 152,811 -0.10(-1.93%)
May 10, 2012 5.229 5.229 5.091 5.160 211,773 +0.00(+0.00%)
May 09, 2012 5.098 5.228 4.984 5.160 427,963 +0.20(+4.01%)
May 08, 2012 4.938 4.976 4.869 4.961 235,397 +0.02(+0.47%)
May 07, 2012 4.999 5.001 4.938 4.938 146,167 -0.09(-1.83%)
May 04, 2012 5.052 5.089 4.961 5.029 201,141 -0.05(-0.91%)
May 03, 2012 5.236 5.236 5.037 5.075 243,172 -0.08(-1.63%)
May 02, 2012 5.290 5.297 5.129 5.160 222,082 -0.15(-2.88%)
May 01, 2012 5.259 5.359 5.252 5.313 403,303 +0.07(+1.31%)
Apr 30, 2012 5.144 5.244 5.129 5.244 377,133 +0.13(+2.54%)
Apr 27, 2012 5.160 5.167 5.022 5.114 224,405 +0.00(+0.00%)
Apr 26, 2012 5.060 5.144 5.014 5.114 283,878 +0.06(+1.21%)
Apr 25, 2012 5.014 5.091 4.976 5.052 353,297 +0.07(+1.38%)
Apr 24, 2012 4.869 5.045 4.838 4.984 254,110 +0.11(+2.20%)
Apr 23, 2012 4.876 4.876 4.762 4.876 153,093 -0.05(-1.09%)
Apr 20, 2012 4.938 4.968 4.884 4.930 168,599 +0.05(+0.94%)
Apr 19, 2012 4.853 4.938 4.777 4.884 128,805 +0.03(+0.63%)
Apr 18, 2012 4.830 4.899 4.808 4.853 86,988 +0.01(+0.16%)
Apr 17, 2012 4.746 4.876 4.746 4.846 225,149 +0.11(+2.43%)
Apr 16, 2012 4.815 4.876 4.731 4.731 145,028 -0.08(-1.59%)
Apr 13, 2012 4.892 4.892 4.762 4.808 139,859 -0.10(-2.03%)
Apr 12, 2012 4.800 4.907 4.792 4.907 185,033 +0.11(+2.40%)
Apr 11, 2012 4.731 4.823 4.731 4.792 184,320 +0.11(+2.29%)
Apr 10, 2012 4.869 4.892 4.647 4.685 563,386 -0.19(-3.92%)
Apr 09, 2012 4.976 4.984 4.861 4.876 279,982 -0.11(-2.15%)
Apr 05, 2012 4.984 5.022 4.976 4.984 183,942 -0.01(-0.15%)
Apr 04, 2012 5.029 5.045 4.976 4.991 231,734 -0.09(-1.81%)
Apr 03, 2012 5.106 5.121 5.045 5.083 385,362 -0.05(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.